Magontec Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.435	0.435	0.425	0.425	0.411	4,811
2023-09-21	0.455	0.455	0.455	0.455	0.440	0
2023-09-20	0.455	0.455	0.455	0.455	0.440	0
2023-09-19	0.455	0.455	0.455	0.455	0.440	0
2023-09-18	0.455	0.455	0.455	0.455	0.440	0
2023-09-15	0.455	0.455	0.455	0.455	0.440	11
2023-09-14	0.455	0.455	0.455	0.455	0.440	0
2023-09-13	0.455	0.455	0.455	0.455	0.440	22
2023-09-12	0.460	0.460	0.460	0.460	0.445	0
2023-09-11	0.460	0.460	0.460	0.460	0.445	0
2023-09-08	0.460	0.460	0.460	0.460	0.445	10
2023-09-07	0.410	0.465	0.405	0.460	0.445	55,740
2023-09-06	0.400	0.400	0.375	0.400	0.387	97,322
2023-09-05	0.410	0.415	0.400	0.400	0.387	68,473
2023-09-04	0.440	0.440	0.385	0.425	0.411	111,037
2023-09-01	0.500	0.500	0.450	0.450	0.436	113,538
2023-08-31	0.530	0.530	0.520	0.520	0.503	1,675
2023-08-30	0.530	0.530	0.530	0.530	0.513	0
2023-08-29	0.530	0.530	0.530	0.530	0.513	2,083
2023-08-28	0.540	0.550	0.540	0.550	0.532	26,540
2023-08-25	0.540	0.540	0.540	0.540	0.523	1,444
2023-08-24	0.540	0.540	0.540	0.540	0.523	0
2023-08-23	0.525	0.540	0.520	0.540	0.523	45,059
2023-08-22	0.490	0.540	0.490	0.540	0.523	65,096
2023-08-21	0.475	0.480	0.475	0.480	0.465	482
2023-08-18	0.480	0.480	0.480	0.480	0.465	9,083
2023-08-17	0.470	0.470	0.470	0.470	0.455	0
2023-08-16	0.465	0.470	0.465	0.470	0.455	14,007
2023-08-15	0.455	0.455	0.455	0.455	0.440	0
2023-08-14	0.455	0.455	0.455	0.455	0.440	0
2023-08-11	0.460	0.460	0.455	0.455	0.440	17,538
2023-08-10	0.470	0.470	0.470	0.470	0.455	8,361
2023-08-09	0.470	0.470	0.470	0.470	0.455	5,132
2023-08-08	0.465	0.465	0.465	0.465	0.450	1,838
2023-08-07	0.460	0.465	0.460	0.460	0.445	61,854
2023-08-04	0.460	0.460	0.460	0.460	0.445	5,201
2023-08-03	0.480	0.480	0.460	0.465	0.450	21,800
2023-08-02	0.505	0.505	0.475	0.475	0.460	28,577
2023-08-01	0.500	0.500	0.500	0.500	0.484	0
2023-07-31	0.500	0.500	0.500	0.500	0.484	109
2023-07-28	0.495	0.495	0.495	0.495	0.479	8
2023-07-27	0.500	0.500	0.495	0.495	0.479	17,565
2023-07-26	0.570	0.570	0.520	0.520	0.503	16,187
2023-07-25	0.600	0.600	0.570	0.580	0.561	38,089
2023-07-24	0.520	0.610	0.520	0.600	0.581	56,682
2023-07-21	0.515	0.520	0.515	0.520	0.503	40,970
2023-07-20	0.520	0.520	0.500	0.515	0.499	89,061
2023-07-19	0.440	0.500	0.440	0.500	0.484	95,089
2023-07-18	0.440	0.450	0.435	0.440	0.426	124,297
2023-07-17	0.440	0.440	0.420	0.420	0.407	5,275
2023-07-14	0.440	0.440	0.440	0.440	0.426	0
2023-07-13	0.440	0.440	0.440	0.440	0.426	0
2023-07-12	0.440	0.440	0.440	0.440	0.426	0
2023-07-11	0.440	0.440	0.440	0.440	0.426	23,002
2023-07-10	0.420	0.420	0.420	0.420	0.407	0
2023-07-07	0.420	0.420	0.420	0.420	0.407	0
2023-07-06	0.420	0.420	0.420	0.420	0.407	41
2023-07-05	0.420	0.420	0.420	0.420	0.407	15,960
2023-07-04	0.425	0.425	0.410	0.410	0.397	6,966
2023-07-03	0.425	0.425	0.425	0.425	0.411	0

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-02	0.0060 AUD
2023-09-28	0.0060 AUD
2023-03-30	0.0060 AUD
2022-09-29	0.0060 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.